Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China · Delayed Price · Currency is CNY 7.73
+0.32 (4.32%)
Jul 31, 2026, 3:00 PM CST
SHA:688579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.48 | 7.83 | 7.48 | 7.73 | 7.73 | 4.32% | 6,045,384 |
| Jul 30, 2026 | 7.52 | 7.68 | 7.38 | 7.41 | 7.41 | -1.46% | 4,486,970 |
| Jul 29, 2026 | 7.38 | 7.58 | 7.38 | 7.52 | 7.52 | 1.90% | 4,157,432 |
| Jul 28, 2026 | 7.24 | 7.49 | 7.24 | 7.38 | 7.38 | 0.96% | 4,553,452 |
| Jul 27, 2026 | 7.15 | 7.34 | 7.08 | 7.31 | 7.31 | 1.81% | 4,328,084 |
| Jul 24, 2026 | 7.41 | 7.43 | 7.13 | 7.18 | 7.18 | -2.97% | 3,430,408 |
| Jul 23, 2026 | 7.33 | 7.43 | 7.19 | 7.40 | 7.40 | 1.09% | 3,912,614 |
| Jul 22, 2026 | 7.58 | 7.59 | 7.31 | 7.32 | 7.32 | -3.43% | 4,259,271 |
| Jul 21, 2026 | 7.58 | 7.68 | 7.28 | 7.58 | 7.58 | -0.92% | 5,729,738 |
| Jul 20, 2026 | 7.56 | 7.85 | 7.45 | 7.65 | 7.65 | 0.26% | 4,272,490 |
| Jul 17, 2026 | 8.00 | 8.02 | 7.53 | 7.63 | 7.63 | -3.54% | 5,331,922 |
| Jul 16, 2026 | 7.73 | 8.08 | 7.64 | 7.91 | 7.91 | 1.93% | 4,745,253 |
| Jul 15, 2026 | 7.57 | 7.85 | 7.57 | 7.76 | 7.76 | 1.57% | 3,865,541 |
| Jul 14, 2026 | 7.44 | 7.67 | 7.35 | 7.64 | 7.64 | 1.19% | 3,452,041 |
| Jul 13, 2026 | 7.84 | 7.92 | 7.50 | 7.55 | 7.55 | -4.19% | 3,780,538 |
| Jul 10, 2026 | 7.66 | 8.01 | 7.46 | 7.88 | 7.88 | 3.14% | 4,798,595 |
| Jul 9, 2026 | 7.58 | 7.71 | 7.39 | 7.64 | 7.64 | -0.26% | 3,595,844 |
| Jul 8, 2026 | 7.55 | 7.70 | 7.41 | 7.66 | 7.66 | 2.82% | 3,496,941 |
| Jul 7, 2026 | 7.86 | 7.86 | 7.42 | 7.45 | 7.45 | -4.49% | 3,389,420 |
| Jul 6, 2026 | 7.89 | 7.96 | 7.75 | 7.80 | 7.80 | -0.64% | 3,440,232 |
| Jul 3, 2026 | 7.73 | 7.91 | 7.70 | 7.85 | 7.85 | 1.82% | 2,837,986 |
| Jul 2, 2026 | 7.85 | 7.98 | 7.67 | 7.71 | 7.71 | -0.90% | 3,525,568 |
| Jul 1, 2026 | 7.55 | 7.91 | 7.53 | 7.78 | 7.78 | 3.18% | 4,557,529 |
| Jun 30, 2026 | 7.52 | 7.69 | 7.48 | 7.59 | 7.54 | 0.13% | 3,624,234 |
| Jun 29, 2026 | 7.62 | 7.70 | 7.43 | 7.58 | 7.53 | -0.39% | 3,903,622 |
| Jun 26, 2026 | 7.90 | 7.90 | 7.61 | 7.61 | 7.56 | -3.30% | 3,616,947 |
| Jun 25, 2026 | 8.18 | 8.23 | 7.82 | 7.87 | 7.82 | -3.79% | 4,608,761 |
| Jun 24, 2026 | 8.43 | 8.52 | 8.13 | 8.18 | 8.13 | -4.22% | 4,720,403 |
| Jun 23, 2026 | 8.41 | 8.73 | 8.41 | 8.54 | 8.48 | 0.59% | 3,503,623 |
| Jun 22, 2026 | 8.45 | 8.51 | 8.01 | 8.49 | 8.43 | 0.71% | 4,522,870 |
| Jun 18, 2026 | 8.38 | 8.48 | 8.20 | 8.43 | 8.37 | 0.60% | 3,223,778 |
| Jun 17, 2026 | 8.53 | 8.53 | 8.27 | 8.38 | 8.32 | -1.64% | 3,212,804 |
| Jun 16, 2026 | 8.57 | 8.60 | 8.36 | 8.52 | 8.46 | -0.70% | 4,054,550 |
| Jun 15, 2026 | 8.64 | 8.79 | 8.43 | 8.58 | 8.52 | 0.35% | 3,398,901 |
| Jun 12, 2026 | 8.40 | 8.65 | 8.34 | 8.55 | 8.49 | 3.51% | 4,442,695 |
| Jun 11, 2026 | 8.44 | 8.48 | 8.16 | 8.26 | 8.21 | -2.82% | 3,265,356 |
| Jun 10, 2026 | 8.64 | 8.71 | 8.35 | 8.50 | 8.44 | -2.41% | 2,901,532 |
| Jun 9, 2026 | 8.87 | 8.87 | 8.54 | 8.71 | 8.65 | 1.16% | 3,451,493 |
| Jun 8, 2026 | 8.63 | 8.88 | 8.44 | 8.61 | 8.55 | -2.93% | 3,398,802 |
| Jun 5, 2026 | 8.66 | 8.96 | 8.52 | 8.87 | 8.81 | 2.42% | 3,013,701 |
| Jun 4, 2026 | 8.76 | 8.78 | 8.57 | 8.66 | 8.60 | -1.25% | 2,729,361 |
| Jun 3, 2026 | 8.94 | 9.06 | 8.70 | 8.77 | 8.71 | -1.13% | 3,769,864 |
| Jun 2, 2026 | 9.11 | 9.16 | 8.83 | 8.87 | 8.81 | -2.74% | 3,048,566 |
| Jun 1, 2026 | 8.84 | 9.25 | 8.82 | 9.12 | 9.06 | 3.40% | 3,402,066 |
| May 29, 2026 | 9.24 | 9.41 | 8.80 | 8.82 | 8.76 | -4.34% | 4,765,406 |
| May 28, 2026 | 9.26 | 9.31 | 9.00 | 9.22 | 9.16 | -0.32% | 4,099,999 |
| May 27, 2026 | 9.56 | 9.69 | 9.18 | 9.25 | 9.19 | -3.85% | 3,984,403 |
| May 26, 2026 | 9.88 | 9.93 | 9.50 | 9.62 | 9.56 | -3.32% | 3,516,702 |
| May 25, 2026 | 9.91 | 10.10 | 9.78 | 9.95 | 9.88 | -0.30% | 4,415,161 |
| May 22, 2026 | 9.87 | 10.12 | 9.71 | 9.98 | 9.91 | 2.36% | 3,966,055 |